日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＫＣ(9746)の株価時系列情報

ＴＫＣ(9746)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 1,827 1,837 1,804 1,830 7,000
2000/12/28 1,818 1,838 1,818 1,831 5,900
2000/12/27 1,831 1,831 1,804 1,818 7,500
2000/12/26 1,843 1,843 1,800 1,801 6,200
2000/12/25 1,800 1,860 1,800 1,840 11,300
2000/12/22 1,799 1,830 1,780 1,780 17,800
2000/12/21 1,851 1,851 1,760 1,772 29,400
2000/12/20 1,900 1,900 1,852 1,870 18,600
2000/12/19 1,950 1,955 1,900 1,905 22,300
2000/12/18 2,010 2,010 1,950 1,951 15,100
2000/12/15 1,950 1,960 1,950 1,950 8,000
2000/12/14 1,983 1,999 1,951 1,951 6,500
2000/12/13 1,981 1,997 1,950 1,984 8,800
2000/12/12 1,980 2,010 1,970 1,978 7,500
2000/12/11 1,985 2,020 1,985 2,020 5,500
2000/12/08 1,975 1,997 1,970 1,981 20,300
2000/12/07 1,956 2,015 1,955 2,015 9,400
2000/12/06 2,000 2,040 1,951 1,951 7,700
2000/12/05 2,020 2,025 1,990 1,990 12,100
2000/12/04 2,000 2,095 2,000 2,020 25,800
2000/12/01 2,050 2,050 1,951 1,981 18,100
2000/11/30 1,953 1,999 1,950 1,999 8,200
2000/11/29 2,005 2,005 1,950 1,953 6,400
2000/11/28 2,000 2,005 1,960 1,981 4,800
2000/11/27 1,911 2,005 1,910 2,005 15,900
2000/11/24 1,900 1,918 1,900 1,918 12,100
2000/11/22 1,900 1,950 1,900 1,900 18,800
2000/11/21 1,950 1,950 1,900 1,920 22,300
2000/11/20 1,989 1,989 1,950 1,951 5,400
2000/11/17 1,990 2,000 1,950 1,995 26,900
2000/11/16 2,000 2,020 1,990 1,994 23,200
2000/11/15 2,045 2,050 1,993 2,000 27,300
2000/11/14 2,040 2,045 2,020 2,045 7,000
2000/11/13 2,020 2,040 1,990 2,040 16,800
2000/11/10 2,050 2,080 2,050 2,050 12,000
2000/11/09 2,060 2,065 2,050 2,050 16,100
2000/11/08 2,115 2,130 2,060 2,100 23,800
2000/11/07 2,150 2,160 2,100 2,115 13,100
2000/11/06 2,100 2,145 2,060 2,135 14,200
2000/11/02 2,045 2,045 2,020 2,045 13,800
2000/11/01 2,090 2,090 2,020 2,045 34,300
2000/10/31 2,050 2,050 2,000 2,050 35,500
2000/10/30 2,120 2,120 2,010 2,065 17,100
2000/10/27 2,140 2,145 2,070 2,080 11,300
2000/10/26 2,065 2,100 2,050 2,100 20,400
2000/10/25 2,100 2,100 2,075 2,090 14,000
2000/10/24 2,100 2,110 2,080 2,110 8,200
2000/10/23 2,100 2,145 2,090 2,120 11,700
2000/10/20 2,150 2,185 2,085 2,090 23,600
2000/10/19 2,075 2,120 2,075 2,110 24,100
2000/10/18 2,230 2,230 2,095 2,115 44,400
2000/10/17 2,240 2,280 2,240 2,260 24,100
2000/10/16 2,240 2,280 2,220 2,280 31,200
2000/10/13 2,200 2,210 2,200 2,200 33,500
2000/10/12 2,200 2,230 2,200 2,220 19,000
2000/10/11 2,200 2,240 2,190 2,240 33,700
2000/10/10 2,270 2,270 2,210 2,215 16,600
2000/10/06 2,280 2,280 2,260 2,270 26,500
2000/10/05 2,280 2,295 2,250 2,280 15,500
2000/10/04 2,250 2,280 2,200 2,280 14,500
2000/10/03 2,250 2,290 2,250 2,270 19,800
2000/10/02 2,330 2,330 2,290 2,310 18,500
2000/09/29 2,260 2,320 2,250 2,300 21,500
2000/09/28 2,270 2,275 2,260 2,260 16,100
2000/09/27 2,265 2,290 2,260 2,260 15,100
2000/09/26 2,330 2,330 2,270 2,290 17,100
2000/09/25 2,350 2,350 2,250 2,330 22,000
2000/09/22 2,255 2,290 2,230 2,230 24,800
2000/09/21 2,330 2,350 2,210 2,215 37,900
2000/09/20 2,290 2,390 2,280 2,335 37,900
2000/09/19 2,200 2,290 2,175 2,280 24,200
2000/09/18 2,220 2,250 2,200 2,230 17,800
2000/09/14 2,195 2,220 2,195 2,210 22,000
2000/09/13 2,220 2,220 2,195 2,200 34,700
2000/09/12 2,215 2,250 2,215 2,215 11,700
2000/09/11 2,290 2,305 2,210 2,225 18,200
2000/09/08 2,290 2,300 2,265 2,295 30,000
2000/09/07 2,220 2,280 2,210 2,265 25,900
2000/09/06 2,225 2,240 2,220 2,220 12,100
2000/09/05 2,260 2,260 2,210 2,215 41,600
2000/09/04 2,290 2,300 2,265 2,265 17,900
2000/09/01 2,390 2,390 2,285 2,290 23,100
2000/08/31 2,310 2,350 2,300 2,350 21,900
2000/08/30 2,310 2,320 2,290 2,315 19,500
2000/08/29 2,390 2,395 2,305 2,335 26,200
2000/08/28 2,390 2,390 2,360 2,365 37,500
2000/08/25 2,320 2,355 2,285 2,355 50,800
2000/08/24 2,275 2,320 2,275 2,280 37,700
2000/08/23 2,295 2,325 2,275 2,280 14,600
2000/08/22 2,290 2,340 2,270 2,320 27,200
2000/08/21 2,315 2,315 2,260 2,295 21,300
2000/08/18 2,310 2,330 2,270 2,330 32,200
2000/08/17 2,360 2,360 2,300 2,300 16,900
2000/08/16 2,310 2,345 2,280 2,335 41,500
2000/08/15 2,335 2,380 2,335 2,345 11,600
2000/08/14 2,390 2,390 2,330 2,335 19,100
2000/08/11 2,365 2,380 2,310 2,350 31,500
2000/08/10 2,350 2,375 2,265 2,290 47,900
2000/08/09 2,345 2,440 2,300 2,390 62,200
2000/08/08 2,250 2,275 2,220 2,270 36,000
2000/08/07 2,205 2,440 2,190 2,440 46,800
2000/08/04 2,250 2,295 2,200 2,220 51,200
2000/08/03 2,310 2,310 2,225 2,235 27,500
2000/08/02 2,400 2,400 2,315 2,315 13,100
2000/08/01 2,460 2,460 2,305 2,385 30,800
2000/07/31 2,155 2,260 2,155 2,260 66,100
2000/07/28 2,450 2,450 2,310 2,340 47,300
2000/07/27 2,585 2,595 2,500 2,550 14,500
2000/07/26 2,625 2,645 2,580 2,585 29,800
2000/07/25 2,465 2,550 2,465 2,545 41,400
2000/07/24 2,550 2,670 2,470 2,665 25,300
2000/07/21 2,680 2,690 2,580 2,590 11,900
2000/07/19 2,635 2,660 2,595 2,640 15,000
2000/07/18 2,700 2,700 2,570 2,570 14,500
2000/07/17 2,665 2,700 2,665 2,680 19,200
2000/07/14 2,650 2,690 2,635 2,640 10,900
2000/07/13 2,695 2,695 2,610 2,610 24,400
2000/07/12 2,690 2,690 2,620 2,620 36,800
2000/07/11 2,600 2,690 2,600 2,690 58,600
2000/07/10 2,590 2,595 2,555 2,595 19,400
2000/07/07 2,580 2,580 2,500 2,525 9,700
2000/07/06 2,530 2,530 2,480 2,525 12,000
2000/07/05 2,570 2,590 2,530 2,530 10,100
2000/07/04 2,560 2,600 2,550 2,565 26,700
2000/07/03 2,600 2,600 2,510 2,555 23,000
2000/06/30 2,460 2,490 2,420 2,490 12,400
2000/06/29 2,450 2,450 2,405 2,420 7,900
2000/06/28 2,400 2,470 2,400 2,400 15,600
2000/06/27 2,450 2,450 2,410 2,430 7,500
2000/06/26 2,500 2,520 2,465 2,465 13,300
2000/06/23 2,460 2,505 2,460 2,465 40,500
2000/06/22 2,480 2,520 2,475 2,500 44,000
2000/06/21 2,460 2,480 2,400 2,460 24,200
2000/06/20 2,400 2,420 2,385 2,410 10,100
2000/06/19 2,300 2,440 2,295 2,430 17,500
2000/06/16 2,290 2,320 2,290 2,310 17,700
2000/06/15 2,280 2,320 2,280 2,285 32,200
2000/06/14 2,330 2,400 2,330 2,360 20,100
2000/06/13 2,370 2,390 2,330 2,330 28,000
2000/06/12 2,440 2,440 2,400 2,410 10,300
2000/06/09 2,400 2,440 2,390 2,440 17,400
2000/06/08 2,420 2,455 2,400 2,440 15,600
2000/06/07 2,390 2,500 2,390 2,500 28,600
2000/06/06 2,475 2,475 2,350 2,350 23,800
2000/06/05 2,475 2,480 2,440 2,475 26,800
2000/06/02 2,385 2,400 2,355 2,355 9,100
2000/06/01 2,420 2,420 2,340 2,385 13,300
2000/05/31 2,420 2,420 2,320 2,335 12,400
2000/05/30 2,400 2,400 2,300 2,300 11,000
2000/05/29 2,350 2,420 2,300 2,400 13,600
2000/05/26 2,300 2,350 2,300 2,340 25,300
2000/05/25 2,330 2,370 2,305 2,350 22,500
2000/05/24 2,200 2,280 2,150 2,210 44,800
2000/05/23 2,220 2,315 2,220 2,290 30,800
2000/05/22 2,345 2,345 2,210 2,220 32,500
2000/05/19 2,380 2,400 2,300 2,340 36,000
2000/05/18 2,435 2,435 2,380 2,400 26,400
2000/05/17 2,500 2,540 2,435 2,435 39,500
2000/05/16 2,400 2,470 2,400 2,450 15,300
2000/05/15 2,455 2,490 2,400 2,420 31,500
2000/05/12 2,500 2,550 2,440 2,455 18,300
2000/05/11 2,490 2,490 2,400 2,450 21,200
2000/05/10 2,450 2,500 2,450 2,500 24,500
2000/05/09 2,545 2,545 2,460 2,500 45,200
2000/05/08 2,600 2,655 2,600 2,600 23,300
2000/05/02 2,600 2,640 2,590 2,630 20,600
2000/05/01 2,500 2,595 2,455 2,595 20,000
2000/04/28 2,450 2,500 2,415 2,415 18,200
2000/04/27 2,540 2,580 2,450 2,450 23,700
2000/04/26 2,485 2,530 2,475 2,500 14,100
2000/04/25 2,495 2,500 2,450 2,465 12,900
2000/04/24 2,530 2,530 2,450 2,470 12,600
2000/04/21 2,530 2,610 2,480 2,530 17,100
2000/04/20 2,400 2,650 2,375 2,530 78,100
2000/04/19 2,400 2,440 2,345 2,400 33,300
2000/04/18 2,400 2,470 2,250 2,400 57,500
2000/04/17 2,130 2,350 2,130 2,150 79,800
2000/04/14 2,585 2,585 2,480 2,530 42,800
2000/04/13 2,600 2,615 2,500 2,545 27,100
2000/04/12 2,700 2,725 2,600 2,695 17,000
2000/04/11 2,710 2,760 2,700 2,700 12,300
2000/04/10 2,670 2,770 2,670 2,720 11,200
2000/04/07 2,550 2,750 2,530 2,630 26,000
2000/04/06 2,600 2,700 2,550 2,560 15,700
2000/04/05 2,470 2,635 2,470 2,615 29,300
2000/04/04 2,800 2,805 2,710 2,750 33,500
2000/04/03 2,885 2,890 2,800 2,800 19,300
2000/03/31 2,830 2,850 2,800 2,850 35,200
2000/03/30 2,820 2,880 2,810 2,840 26,000
2000/03/29 2,700 2,890 2,690 2,810 25,800
2000/03/28 2,600 2,700 2,545 2,700 25,700
2000/03/27 2,545 2,775 2,545 2,660 40,000
2000/03/24 2,620 2,625 2,510 2,530 33,700
2000/03/23 2,670 2,690 2,620 2,630 22,800
2000/03/22 2,705 2,800 2,700 2,700 37,100
2000/03/21 2,700 2,745 2,650 2,745 25,400
2000/03/17 2,900 2,930 2,770 2,770 49,800
2000/03/16 2,720 2,800 2,700 2,770 44,400
2000/03/15 2,540 2,750 2,510 2,690 63,900
2000/03/14 2,390 2,645 2,390 2,580 66,300
2000/03/13 2,640 2,650 2,340 2,390 97,100
2000/03/10 2,800 2,840 2,680 2,740 106,400
2000/03/09 3,000 3,000 2,860 2,880 50,700
2000/03/08 2,870 2,990 2,860 2,990 86,100
2000/03/07 2,950 3,000 2,890 2,900 53,600
2000/03/06 3,110 3,110 2,950 2,950 55,200
2000/03/03 3,110 3,210 3,100 3,100 40,200
2000/03/02 3,170 3,200 3,100 3,110 22,700
2000/03/01 3,300 3,300 3,150 3,240 44,300
2000/02/29 3,260 3,260 3,150 3,180 30,800
2000/02/28 3,280 3,290 3,130 3,150 34,700
2000/02/25 3,270 3,330 3,180 3,290 27,200
2000/02/24 3,250 3,350 3,250 3,270 27,600
2000/02/23 3,200 3,290 3,150 3,240 24,700
2000/02/22 3,410 3,420 3,210 3,350 45,600
2000/02/21 3,400 3,700 3,400 3,410 160,200
2000/02/18 3,050 3,350 3,040 3,350 87,900
2000/02/17 3,010 3,030 2,875 2,950 35,800
2000/02/16 3,100 3,100 3,000 3,000 32,700
2000/02/15 3,240 3,240 3,080 3,100 27,100
2000/02/14 3,100 3,150 3,050 3,080 49,600
2000/02/10 3,370 3,370 3,210 3,210 17,900
2000/02/09 3,270 3,400 3,250 3,310 33,500
2000/02/08 3,200 3,270 3,190 3,270 34,500
2000/02/07 3,300 3,300 3,170 3,200 71,900
2000/02/04 3,400 3,450 3,210 3,300 55,600
2000/02/03 3,550 3,600 3,450 3,450 24,800
2000/02/02 3,640 3,640 3,510 3,530 17,500
2000/02/01 3,600 3,650 3,470 3,490 27,500
2000/01/31 3,580 3,700 3,570 3,600 39,400
2000/01/28 3,590 3,840 3,550 3,730 78,700
2000/01/27 3,390 3,590 3,300 3,590 40,500
2000/01/26 3,220 3,390 3,200 3,390 30,100
2000/01/25 3,200 3,320 3,180 3,220 19,400
2000/01/24 3,320 3,330 3,180 3,200 27,700
2000/01/21 3,140 3,240 3,140 3,220 20,600
2000/01/20 3,110 3,300 3,110 3,190 21,300
2000/01/19 3,280 3,330 3,200 3,220 40,500
2000/01/18 3,400 3,400 3,300 3,380 19,800
2000/01/17 3,400 3,500 3,360 3,360 24,500
2000/01/14 3,600 3,630 3,260 3,340 86,300
2000/01/13 3,500 3,500 3,350 3,430 30,100
2000/01/12 3,620 3,710 3,600 3,600 63,800
2000/01/11 3,690 3,690 3,550 3,690 46,800
2000/01/07 3,350 3,350 3,090 3,190 62,400
2000/01/06 3,620 3,620 3,390 3,470 34,400
2000/01/05 3,490 3,630 3,390 3,630 49,900
2000/01/04 4,040 4,050 3,890 3,890 38,700

このページの先頭へ